Genesco Inc. Historical Stock Prices

GCO 
$75.545
*  
0.765
1.02%
Get GCO Alerts
*Delayed - data as of Dec. 26, 2014 12:17 ET  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:17  75.84  76.32  75.13  75.545 31,770
12/24/2014 74.87 75.64 74.5 74.78 70,642
12/23/2014 74.35 76.08 74 74.46 98,696
12/22/2014 73.75 74.328 73.03 74.17 113,507
12/19/2014 76.33 76.33 72.61 73.54 308,452
12/18/2014 75.67 76.73 74.26 76.59 200,005
12/17/2014 72.03 74.93 71.55 74.71 226,589
12/16/2014 72.2 73.68 71.67 71.88 193,317
12/15/2014 72.31 74.13 71.06 72.19 205,323
12/12/2014 71.68 73.36 71.37 72.19 227,266
12/11/2014 71.5 73.97 71.5 72.26 160,150
12/10/2014 72.51 73.58 70.5 70.97 199,999
12/09/2014 70.24 72.28 69.92 72.1 238,685
12/08/2014 69.99 72.81 69.9 71.27 359,731
12/05/2014 72.56 75.68 69.525 69.99 574,974
12/04/2014 80.53 81.17 79.28 80.62 161,451
12/03/2014 81.03 81.44 80.68 80.96 165,854
12/02/2014 80.93 81.81 80.34 81.17 223,998
12/01/2014 80.92 81.32 79.01 80.63 196,245
11/28/2014 81.36 82.89 81.24 81.37 123,094
11/26/2014 81.09 81.59 80.46 80.91 145,410
11/25/2014 81.47 82.178 80.08 80.97 119,944
11/24/2014 80.2 81.48 80.18 80.99 164,726
11/21/2014 79.51 80.53 79.41 80.08 158,231
11/20/2014 77.89 79.3 77.89 78.95 277,320
11/19/2014 78.46 78.46 77.1 77.95 177,842
11/18/2014 78.24 79.13 77.85 78.28 148,482
11/17/2014 79.69 79.71 78.35 78.48 91,359
11/14/2014 80.27 80.545 79.5701 79.77 125,465
11/13/2014 81.2 81.76 79.875 80.47 120,187
11/12/2014 79.17 81.48 78.41 81.31 110,325
11/11/2014 78.68 79.19 77.54 79.14 72,860
11/10/2014 79.02 79.02 77.72 78.74 69,987
11/07/2014 78.85 79.1 78.14 78.75 77,473
11/06/2014 77.62 78.97 76.95 78.88 98,270
11/05/2014 76.38 77.43 76.13 77.36 90,592
11/04/2014 76.59 76.59 75.1 75.88 80,051
11/03/2014 76.53 77.3497 76.07 76.68 95,411
10/31/2014 78.91 78.975 76.17 76.69 148,025
10/30/2014 76.65 78.29 76.63 77.28 126,108
10/29/2014 77.16 78.22 76.88 77.3 133,897
10/28/2014 74.87 77.29 74.25 77.16 114,521
10/27/2014 74.35 74.81 73.82 74.72 76,024
10/24/2014 74.44 75.15 73.66 74.79 104,630
10/23/2014 74.37 75.14 73.95 74.39 101,189
10/22/2014 74.71 75.85 73.78 73.89 111,922
10/21/2014 73.18 75 72.928 74.56 103,124
10/20/2014 71.93 73.61 71.93 72.94 120,720
10/17/2014 73.58 74.12 71.76 72.04 166,568
10/16/2014 72.73 74.15 72.57 73.38 98,228
10/15/2014 71.57 74.21 71.24 73.67 159,686
10/14/2014 72.87 73.69 72.16 72.75 156,878
10/13/2014 73.2 73.65 72.19 72.4 189,965
10/10/2014 71.71 73.87 71.71 73.22 135,007
10/09/2014 72.35 72.84 71.77 72.15 119,800
10/08/2014 71.9 72.92 71.46 72.79 130,328
10/07/2014 72.97 73.4 71.88 71.91 115,422
10/06/2014 75 75.08 73.39 73.49 121,279
10/03/2014 75.01 75.6 74.684 74.92 105,134
10/02/2014 73.54 74.73 73.06 74.2 233,351
10/01/2014 74.68 74.785 73.51 73.57 131,549
09/30/2014 76.51 76.54 74.72 74.75 165,813
09/29/2014 75.9 77.12 75.48 76.51 88,738
09/26/2014 76.29 77.14 75.78 76.43 90,890
09/25/2014 76.95 77.66 75.46 76.23 104,509
09/24/2014 75.78 77.165 75.41 77.01 139,931
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?